KissMeData/239890/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	202300	1627301230	18990	18990	18990	18990	451
3	20230817	202200	1627301230	18990	18990	18990	18990	0
4	20230817	202100	1627301230	18990	18990	18990	18990	0
5	20230817	202000	1627301230	18990	18990	18990	18990	0
6	20230817	201900	1627301230	18990	18990	18990	18990	0
7	20230817	201800	1627301230	18990	18990	18990	18990	0
8	20230817	201700	1627301230	18990	18990	18990	18990	0
9	20230817	201600	1627301230	18990	18990	18990	18990	0
10	20230817	201500	1627301230	18990	18990	18990	18990	0
11	20230817	201400	1627301230	18990	18990	18990	18990	0
12	20230817	201300	1627301230	18990	18990	18990	18990	0
13	20230817	201200	1627301230	18990	18990	18990	18990	0
14	20230817	201100	1627301230	18990	18990	18990	18990	0
15	20230817	201000	1627301230	18990	18990	18990	18990	0
16	20230817	200900	1627301230	18990	18990	18990	18990	0
17	20230817	200800	1627301230	18990	18990	18990	18990	0
18	20230817	200700	1627301230	18990	18990	18990	18990	0
19	20230817	200600	1627301230	18990	18990	18990	18990	0
20	20230817	200500	1627301230	18990	18990	18990	18990	0
21	20230817	200400	1627301230	18990	18990	18990	18990	0
22	20230817	200300	1627301230	18990	18990	18990	18990	0
23	20230817	200200	1627301230	18990	18990	18990	18990	0
24	20230817	200100	1627301230	18990	18990	18990	18990	0
25	20230817	200000	1627301230	18990	18990	18990	18990	0
26	20230817	195900	1627301230	18990	18990	18990	18990	0
27	20230817	195800	1627301230	18990	18990	18990	18990	0
28	20230817	195700	1627301230	18990	18990	18990	18990	0
29	20230817	195600	1627301230	18990	18990	18990	18990	0
30	20230817	195500	1627301230	18990	18990	18990	18990	0
31	20230817	195400	1627301230	18990	18990	18990	18990	0
32	20230817	195300	1627301230	18990	18990	18990	18990	451
33	20230817	195200	1627301230	18990	18990	18990	18990	0
34	20230817	195100	1627301230	18990	18990	18990	18990	0
35	20230817	195000	1627301230	18990	18990	18990	18990	0
36	20230817	194900	1627301230	18990	18990	18990	18990	0
37	20230817	194800	1627301230	18990	18990	18990	18990	0
38	20230817	194700	1627301230	18990	18990	18990	18990	0
39	20230817	194600	1627301230	18990	18990	18990	18990	0
40	20230817	194500	1627301230	18990	18990	18990	18990	0
41	20230817	194400	1627301230	18990	18990	18990	18990	0
42	20230817	194300	1627301230	18990	18990	18990	18990	0
43	20230817	194200	1627301230	18990	18990	18990	18990	0
44	20230817	194100	1627301230	18990	18990	18990	18990	0
45	20230817	194000	1627301230	18990	18990	18990	18990	0
46	20230817	193900	1627301230	18990	18990	18990	18990	0
47	20230817	193800	1627301230	18990	18990	18990	18990	0
48	20230817	193700	1627301230	18990	18990	18990	18990	0
49	20230817	193600	1627301230	18990	18990	18990	18990	0
50	20230817	193500	1627301230	18990	18990	18990	18990	0
51	20230817	193400	1627301230	18990	18990	18990	18990	0
52	20230817	193300	1627301230	18990	18990	18990	18990	0
53	20230817	193200	1627301230	18990	18990	18990	18990	0
54	20230817	193100	1627301230	18990	18990	18990	18990	0
55	20230817	193000	1627301230	18990	18990	18990	18990	0
56	20230817	192900	1627301230	18990	18990	18990	18990	0
57	20230817	192800	1627301230	18990	18990	18990	18990	0
58	20230817	192700	1627301230	18990	18990	18990	18990	0
59	20230817	192600	1627301230	18990	18990	18990	18990	0
60	20230817	192500	1627301230	18990	18990	18990	18990	0
61	20230817	192400	1627301230	18990	18990	18990	18990	0
62	20230817	192300	1627301230	18990	18990	18990	18990	451
63	20230817	192200	1627301230	18990	18990	18990	18990	0
64	20230817	192100	1627301230	18990	18990	18990	18990	0
65	20230817	192000	1627301230	18990	18990	18990	18990	0
66	20230817	191900	1627301230	18990	18990	18990	18990	0
67	20230817	191800	1627301230	18990	18990	18990	18990	0
68	20230817	191700	1627301230	18990	18990	18990	18990	0
69	20230817	191600	1627301230	18990	18990	18990	18990	0
70	20230817	191500	1627301230	18990	18990	18990	18990	0
71	20230817	191400	1627301230	18990	18990	18990	18990	0
72	20230817	191300	1627301230	18990	18990	18990	18990	0
73	20230817	191200	1627301230	18990	18990	18990	18990	0
74	20230817	191100	1627301230	18990	18990	18990	18990	0
75	20230817	191000	1627301230	18990	18990	18990	18990	0
76	20230817	190900	1627301230	18990	18990	18990	18990	0
77	20230817	190800	1627301230	18990	18990	18990	18990	0
78	20230817	190700	1627301230	18990	18990	18990	18990	0
79	20230817	190600	1627301230	18990	18990	18990	18990	0
80	20230817	190500	1627301230	18990	18990	18990	18990	0
81	20230817	190400	1627301230	18990	18990	18990	18990	0
82	20230817	190300	1627301230	18990	18990	18990	18990	0
83	20230817	190200	1627301230	18990	18990	18990	18990	0
84	20230817	190100	1627301230	18990	18990	18990	18990	0
85	20230817	190000	1627301230	18990	18990	18990	18990	0
86	20230817	185900	1627301230	18990	18990	18990	18990	0
87	20230817	185800	1627301230	18990	18990	18990	18990	0
88	20230817	185700	1627301230	18990	18990	18990	18990	0
89	20230817	185600	1627301230	18990	18990	18990	18990	0
90	20230817	185500	1627301230	18990	18990	18990	18990	0
91	20230817	185400	1627301230	18990	18990	18990	18990	0
92	20230817	185300	1627301230	18990	18990	18990	18990	451
93	20230817	185200	1627301230	18990	18990	18990	18990	0
94	20230817	185100	1627301230	18990	18990	18990	18990	0
95	20230817	185000	1627301230	18990	18990	18990	18990	0
96	20230817	184900	1627301230	18990	18990	18990	18990	0
97	20230817	184800	1627301230	18990	18990	18990	18990	0
98	20230817	184700	1627301230	18990	18990	18990	18990	0
99	20230817	184600	1627301230	18990	18990	18990	18990	0
100	20230817	184500	1627301230	18990	18990	18990	18990	0
101	20230817	184400	1627301230	18990	18990	18990	18990	0
102	20230817	184300	1627301230	18990	18990	18990	18990	0
103	20230817	184200	1627301230	18990	18990	18990	18990	0
104	20230817	184100	1627301230	18990	18990	18990	18990	0
105	20230817	184000	1627301230	18990	18990	18990	18990	0
106	20230817	183900	1627301230	18990	18990	18990	18990	0
107	20230817	183800	1627301230	18990	18990	18990	18990	0
108	20230817	183700	1627301230	18990	18990	18990	18990	0
109	20230817	183600	1627301230	18990	18990	18990	18990	0
110	20230817	183500	1627301230	18990	18990	18990	18990	0
111	20230817	183400	1627301230	18990	18990	18990	18990	0
112	20230817	183300	1627301230	18990	18990	18990	18990	0
113	20230817	183200	1627301230	18990	18990	18990	18990	0
114	20230817	183100	1627301230	18990	18990	18990	18990	0
115	20230817	183000	1627301230	18990	18990	18990	18990	0
116	20230817	182900	1627301230	18990	18990	18990	18990	0
117	20230817	182800	1627301230	18990	18990	18990	18990	0
118	20230817	182700	1627301230	18990	18990	18990	18990	0
119	20230817	182600	1627301230	18990	18990	18990	18990	0
120	20230817	182500	1627301230	18990	18990	18990	18990	0
121	20230817	182400	1627301230	18990	18990	18990	18990	0
122	20230817	182300	1627301230	18990	18990	18990	18990	451
123	20230817	182200	1627301230	18990	18990	18990	18990	0
124	20230817	182100	1627301230	18990	18990	18990	18990	0
125	20230817	182000	1627301230	18990	18990	18990	18990	0
126	20230817	181900	1627301230	18990	18990	18990	18990	0
127	20230817	181800	1627301230	18990	18990	18990	18990	0
128	20230817	181700	1627301230	18990	18990	18990	18990	0
129	20230817	181600	1627301230	18990	18990	18990	18990	0
130	20230817	181500	1627301230	18990	18990	18990	18990	0
131	20230817	181400	1627301230	18990	18990	18990	18990	0
132	20230817	181300	1627301230	18990	18990	18990	18990	0
133	20230817	181200	1627301230	18990	18990	18990	18990	0
134	20230817	181100	1627301230	18990	18990	18990	18990	0
135	20230817	181000	1627301230	18990	18990	18990	18990	0
136	20230817	180900	1627301230	18990	18990	18990	18990	0
137	20230817	180800	1627301230	18990	18990	18990	18990	0
138	20230817	180700	1627301230	18990	18990	18990	18990	0
139	20230817	180600	1627301230	18990	18990	18990	18990	0
140	20230817	180500	1627301230	18990	18990	18990	18990	0
141	20230817	180400	1627301230	18990	18990	18990	18990	0
142	20230817	180300	1627301230	18990	18990	18990	18990	0
143	20230817	180200	1627301230	18990	18990	18990	18990	0
144	20230817	180100	1627301230	18990	18990	18990	18990	0
145	20230817	180000	1627301230	18990	18990	18990	18990	0
146	20230817	175900	1627301230	18990	18990	18990	18990	0
147	20230817	175800	1627301230	18990	18990	18990	18990	0
148	20230817	175700	1627301230	18990	18990	18990	18990	0
149	20230817	175600	1627301230	18990	18990	18990	18990	0
150	20230817	175500	1627301230	18990	18990	18990	18990	0
151	20230817	175400	1627301230	18990	18990	18990	18990	0
152	20230817	175300	1627301230	18990	18990	18990	18990	451
153	20230817	175200	1627301230	18990	18990	18990	18990	0
154	20230817	175100	1627301230	18990	18990	18990	18990	0
155	20230817	175000	1627301230	18990	18990	18990	18990	0
156	20230817	174900	1627301230	18990	18990	18990	18990	0
157	20230817	174800	1627301230	18990	18990	18990	18990	0
158	20230817	174700	1627301230	18990	18990	18990	18990	0
159	20230817	174600	1627301230	18990	18990	18990	18990	0
160	20230817	174500	1627301230	18990	18990	18990	18990	0
161	20230817	174400	1627301230	18990	18990	18990	18990	0
162	20230817	174300	1627301230	18990	18990	18990	18990	0
163	20230817	174200	1627301230	18990	18990	18990	18990	0
164	20230817	174100	1627301230	18990	18990	18990	18990	0
165	20230817	174000	1627301230	18990	18990	18990	18990	0
166	20230817	173900	1627301230	18990	18990	18990	18990	0
167	20230817	173800	1627301230	18990	18990	18990	18990	0
168	20230817	173700	1627301230	18990	18990	18990	18990	0
169	20230817	173600	1627301230	18990	18990	18990	18990	0
170	20230817	173500	1627301230	18990	18990	18990	18990	0
171	20230817	173400	1627301230	18990	18990	18990	18990	0
172	20230817	173300	1627301230	18990	18990	18990	18990	0
173	20230817	173200	1627301230	18990	18990	18990	18990	0
174	20230817	173100	1627301230	18990	18990	18990	18990	0
175	20230817	173000	1627301230	18990	18990	18990	18990	0
176	20230817	172900	1627301230	18990	18990	18990	18990	0
177	20230817	172800	1627301230	18990	18990	18990	18990	0
178	20230817	172700	1627301230	18990	18990	18990	18990	0
179	20230817	172600	1627301230	18990	18990	18990	18990	0
180	20230817	172500	1627301230	18990	18990	18990	18990	0
181	20230817	172400	1627301230	18990	18990	18990	18990	0
182	20230817	172300	1627301230	18990	18990	18990	18990	451
183	20230817	172200	1627301230	18990	18990	18990	18990	0
184	20230817	172100	1627301230	18990	18990	18990	18990	0
185	20230817	172000	1627301230	18990	18990	18990	18990	0
186	20230817	171900	1627301230	18990	18990	18990	18990	0
187	20230817	171800	1627301230	18990	18990	18990	18990	0
188	20230817	171700	1627301230	18990	18990	18990	18990	0
189	20230817	171600	1627301230	18990	18990	18990	18990	0
190	20230817	171500	1627301230	18990	18990	18990	18990	0
191	20230817	171400	1627301230	18990	18990	18990	18990	0
192	20230817	171300	1627301230	18990	18990	18990	18990	0
193	20230817	171200	1627301230	18990	18990	18990	18990	0
194	20230817	171100	1627301230	18990	18990	18990	18990	0
195	20230817	171000	1627301230	18990	18990	18990	18990	0
196	20230817	170900	1627301230	18990	18990	18990	18990	0
197	20230817	170800	1627301230	18990	18990	18990	18990	0
198	20230817	170700	1627301230	18990	18990	18990	18990	0
199	20230817	170600	1627301230	18990	18990	18990	18990	0
200	20230817	170500	1627301230	18990	18990	18990	18990	0
201	20230817	170400	1627301230	18990	18990	18990	18990	0
202	20230817	170300	1627301230	18990	18990	18990	18990	0
203	20230817	170200	1627301230	18990	18990	18990	18990	0
204	20230817	170100	1627301230	18990	18990	18990	18990	0
205	20230817	170000	1627301230	18990	18990	18990	18990	0
206	20230817	165900	1627301230	18990	18990	18990	18990	0
207	20230817	165800	1627301230	18990	18990	18990	18990	0
208	20230817	165700	1627301230	18990	18990	18990	18990	0
209	20230817	165600	1627301230	18990	18990	18990	18990	0
210	20230817	165500	1627301230	18990	18990	18990	18990	0
211	20230817	165400	1627301230	18990	18990	18990	18990	0
212	20230817	165300	1627301230	18990	18990	18990	18990	451
213	20230817	165200	1627301230	18990	18990	18990	18990	0
214	20230817	165100	1627301230	18990	18990	18990	18990	0
215	20230817	165000	1627301230	18990	18990	18990	18990	0
216	20230817	164900	1627301230	18990	18990	18990	18990	0
217	20230817	164800	1627301230	18990	18990	18990	18990	0
218	20230817	164700	1627301230	18990	18990	18990	18990	0
219	20230817	164600	1627301230	18990	18990	18990	18990	0
220	20230817	164500	1627301230	18990	18990	18990	18990	0
221	20230817	164400	1627301230	18990	18990	18990	18990	0
222	20230817	164300	1627301230	18990	18990	18990	18990	0
223	20230817	164200	1627301230	18990	18990	18990	18990	0
224	20230817	164100	1627301230	18990	18990	18990	18990	0
225	20230817	164000	1627301230	18990	18990	18990	18990	0
226	20230817	163900	1627301230	18990	18990	18990	18990	0
227	20230817	163800	1627301230	18990	18990	18990	18990	0
228	20230817	163700	1627301230	18990	18990	18990	18990	0
229	20230817	163600	1627301230	18990	18990	18990	18990	0
230	20230817	163500	1627301230	18990	18990	18990	18990	0
231	20230817	163400	1627301230	18990	18990	18990	18990	0
232	20230817	163300	1627301230	18990	18990	18990	18990	0
233	20230817	163200	1627301230	18990	18990	18990	18990	0
234	20230817	163100	1627301230	18990	18990	18990	18990	0
235	20230817	163000	1627301230	18990	18990	18990	18990	0
236	20230817	162900	1627301230	18990	18990	18990	18990	0
237	20230817	162800	1627301230	18990	18990	18990	18990	0
238	20230817	162700	1627301230	18990	18990	18990	18990	0
239	20230817	162600	1627301230	18990	18990	18990	18990	0
240	20230817	162500	1627301230	18990	18990	18990	18990	0
241	20230817	162400	1627301230	18990	18990	18990	18990	0
242	20230817	162300	1627301230	18990	18990	18990	18990	451
243	20230817	162200	1627301230	18990	18990	18990	18990	0
244	20230817	162100	1627301230	18990	18990	18990	18990	0
245	20230817	162000	1627301230	18990	18990	18990	18990	0
246	20230817	161900	1627301230	18990	18990	18990	18990	0
247	20230817	161800	1627301230	18990	18990	18990	18990	0
248	20230817	161700	1627301230	18990	18990	18990	18990	0
249	20230817	161600	1627301230	18990	18990	18990	18990	0
250	20230817	161500	1627301230	18990	18990	18990	18990	0
251	20230817	161400	1627301230	18990	18990	18990	18990	0
252	20230817	161300	1627301230	18990	18990	18990	18990	0
253	20230817	161200	1627301230	18990	18990	18990	18990	0
254	20230817	161100	1627301230	18990	18990	18990	18990	0
255	20230817	161000	1627301230	18990	18990	18990	18990	0
256	20230817	160900	1627301230	18990	18990	18990	18990	0
257	20230817	160800	1627301230	18990	18990	18990	18990	0
258	20230817	160700	1627301230	18990	18990	18990	18990	0
259	20230817	160600	1627301230	18990	18990	18990	18990	0
260	20230817	160500	1627301230	18990	18990	18990	18990	0
261	20230817	160400	1627301230	18990	18990	18990	18990	0
262	20230817	160300	1627301230	18990	18990	18990	18990	0
263	20230817	160200	1627301230	18990	18990	18990	18990	0
264	20230817	160100	1627301230	18990	18990	18990	18990	0
265	20230817	160000	1627301230	18990	18990	18990	18990	0
266	20230817	155900	1627301230	18990	18990	18990	18990	0
267	20230817	155800	1627301230	18990	18990	18990	18990	0
268	20230817	155700	1627301230	18990	18990	18990	18990	0
269	20230817	155600	1627301230	18990	18990	18990	18990	0
270	20230817	155500	1627301230	18990	18990	18990	18990	0
271	20230817	155400	1627301230	18990	18990	18990	18990	0
272	20230817	155300	1627301230	18990	18990	18990	18990	451
273	20230817	155200	1627301230	18990	18990	18990	18990	0
274	20230817	155100	1627301230	18990	18990	18990	18990	0
275	20230817	155000	1627301230	18990	18990	18990	18990	0
276	20230817	154900	1627301230	18990	18990	18990	18990	0
277	20230817	154800	1627301230	18990	18990	18990	18990	0
278	20230817	154700	1627301230	18990	18990	18990	18990	0
279	20230817	154600	1627301230	18990	18990	18990	18990	0
280	20230817	154500	1627301230	18990	18990	18990	18990	0
281	20230817	154400	1627301230	18990	18990	18990	18990	0
282	20230817	154300	1627301230	18990	18990	18990	18990	0
283	20230817	154200	1627301230	18990	18990	18990	18990	0
284	20230817	154100	1627301230	18990	18990	18990	18990	0
285	20230817	154000	1627301230	18990	18990	18990	18990	0
286	20230817	153900	1627301230	18990	18990	18990	18990	0
287	20230817	153800	1627301230	18990	18990	18990	18990	0
288	20230817	153700	1627301230	18990	18990	18990	18990	0
289	20230817	153600	1627301230	18990	18990	18990	18990	0
290	20230817	153500	1627301230	18990	18990	18990	18990	0
291	20230817	153400	1627301230	18990	18990	18990	18990	0
292	20230817	153300	1627301230	18990	18990	18990	18990	0
293	20230817	153200	1627301230	18990	18990	18990	18990	0
294	20230817	153100	1627301230	18990	18990	18990	18990	0
295	20230817	153000	1627301230	18990	18990	18990	18990	451
296	20230817	152900	1618736740	18970	18970	18970	18970	0
297	20230817	152800	1618736740	18970	18970	18970	18970	0
298	20230817	152700	1618736740	18970	18970	18970	18970	0
299	20230817	152600	1618736740	18970	18970	18970	18970	0
300	20230817	152500	1618736740	18970	18970	18970	18970	0
301	20230817	152400	1618736740	18970	18970	18970	18970	0
302	20230817	152300	1618736740	18970	18970	18970	18970	0
303	20230817	152200	1618736740	18970	18970	18970	18970	0
304	20230817	152100	1618736740	18970	18970	18970	18970	0
305	20230817	152000	1618736740	18970	18970	18970	18970	0
306	20230817	151900	1618736740	18970	18950	18970	18900	402
307	20230817	151800	1611126930	18960	18970	18970	18960	10
308	20230817	151700	1610937240	18970	18980	18990	18870	694
309	20230817	151600	1597773760	18980	18980	18980	18980	3
310	20230817	151500	1597716820	18980	18980	18980	18980	2
311	20230817	151400	1597678860	18900	18910	18920	18900	1794
312	20230817	151300	1563771980	18910	18880	18910	18880	319
313	20230817	151200	1557742290	18880	18870	18880	18870	10
314	20230817	151100	1557553560	18870	18980	18980	18870	140
315	20230817	151000	1554903510	18990	19000	19000	18990	66
316	20230817	150900	1553650140	19000	19030	19030	19000	678
317	20230817	150800	1540759190	19020	19020	19020	19020	100
318	20230817	150700	1538857190	19020	19020	19020	19020	65
319	20230817	150600	1537620890	19020	19020	19020	19020	82
320	20230817	150500	1536061250	19020	19010	19030	19010	295
321	20230817	150400	1530450580	19010	19010	19020	19010	784
322	20230817	150300	1515546310	19010	19000	19010	19000	59
323	20230817	150200	1514425140	18990	18990	19000	18980	219
324	20230817	150100	1510266290	19000	19000	19000	18990	138
325	20230817	150000	1507645170	19000	18990	19000	18990	86
326	20230817	145900	1506011990	19000	19010	19010	19000	265
327	20230817	145800	1500974700	19010	19000	19010	19000	115
328	20230817	145700	1498788790	19000	19000	19000	19000	327
329	20230817	145600	1492575790	19010	18990	19010	18990	500
330	20230817	145500	1483079090	18990	18980	18990	18980	161
331	20230817	145400	1480022830	18990	18990	18990	18990	51
332	20230817	145300	1479054340	18990	18990	18990	18990	51
333	20230817	145200	1478085850	18990	18990	18990	18990	28
334	20230817	145100	1477554130	18990	18970	18990	18960	712
335	20230817	145000	1464043520	18960	18970	18970	18960	95
336	20230817	144900	1462241770	18970	18970	18970	18970	69
337	20230817	144800	1460932840	18960	18950	18970	18950	166
338	20230817	144700	1457786210	18990	18990	18990	18990	0
339	20230817	144600	1457786210	18990	18990	18990	18990	0
340	20230817	144500	1457786210	18990	18910	19000	18910	206
341	20230817	144400	1453873270	19000	18920	19000	18870	1669
342	20230817	144300	1422238280	18920	18920	18930	18920	232
343	20230817	144200	1417848400	18910	18910	18910	18900	133
344	20230817	144100	1415334120	18910	18930	18930	18910	167
345	20230817	144000	1412172960	18930	18940	18940	18930	142
346	20230817	143900	1409484630	18930	18930	18930	18920	101
347	20230817	143800	1407572740	18930	18940	18940	18930	146
348	20230817	143700	1404807590	18950	18960	18960	18950	134
349	20230817	143600	1402267270	18960	18980	18980	18960	167
350	20230817	143500	1399100540	18950	18960	18960	18950	99
351	20230817	143400	1397223510	18980	18950	18980	18950	119
352	20230817	143300	1394967570	18920	18960	18980	18920	130
353	20230817	143200	1392502070	18970	18990	18990	18970	170
354	20230817	143100	1389275390	18970	18960	18970	18960	244
355	20230817	143000	1384647270	18960	18930	18960	18930	64
356	20230817	142900	1383434310	18960	18990	19000	18960	317
357	20230817	142800	1377416030	18990	19000	19000	18990	58
358	20230817	142700	1376314100	18990	18990	18990	18990	28
359	20230817	142600	1375782380	19000	19000	19000	19000	118
360	20230817	142500	1373540380	19010	19000	19010	18980	138
361	20230817	142400	1370918590	19020	19010	19020	19010	163
362	20230817	142300	1367818700	19000	19000	19000	19000	137
363	20230817	142200	1365215700	19010	19010	19010	19010	99
364	20230817	142100	1363333710	19010	19010	19010	19010	635
365	20230817	142000	1351262360	19000	19020	19020	19000	137
366	20230817	141900	1348658860	19010	19010	19010	19010	136
367	20230817	141800	1346073500	19100	19040	19100	19040	91
368	20230817	141700	1344340280	19040	19050	19050	19040	366
369	20230817	141600	1337368340	19150	19000	19150	19000	1849
370	20230817	141500	1302091310	19000	18990	19000	18990	120
371	20230817	141400	1299811690	18990	18990	19000	18990	90
372	20230817	141300	1298102360	19000	18980	19000	18980	308
373	20230817	141200	1292253230	18990	18990	18990	18990	1
374	20230817	141100	1292234240	18850	18980	18990	18850	638
375	20230817	141000	1280178200	18990	18990	18990	18990	47
376	20230817	140900	1279285670	18980	18990	18990	18980	70
377	20230817	140800	1277956500	18990	19000	19000	18990	361
378	20230817	140700	1271100950	19000	18990	19000	18990	148
379	20230817	140600	1268290070	19000	19000	19000	18990	69
380	20230817	140500	1266979200	19000	19000	19000	19000	13
381	20230817	140400	1266732200	18990	18980	19000	18980	87
382	20230817	140300	1265080000	18980	18970	18980	18970	230
383	20230817	140200	1260714790	18980	18980	18980	18970	50
384	20230817	140100	1259765830	18970	18980	18980	18970	54
385	20230817	140000	1258740970	18980	18990	18990	18980	131
386	20230817	135900	1256253950	18990	19000	19000	18990	349
387	20230817	135800	1249624800	19000	18990	19000	18990	191
388	20230817	135700	1245996800	18970	19010	19010	18970	195
389	20230817	135600	1242290100	19020	19020	19020	19010	154
390	20230817	135500	1239361270	19030	19030	19030	19030	196
391	20230817	135400	1235631390	19000	19050	19050	19000	216
392	20230817	135300	1231520960	19080	19090	19090	18950	137
393	20230817	135200	1228924240	19030	19120	19120	19010	920
394	20230817	135100	1211405840	19120	19130	19130	19120	301
395	20230817	135000	1205648190	19140	19130	19140	19130	108
396	20230817	134900	1203581090	19130	19120	19140	19110	117
397	20230817	134800	1201344530	19130	19150	19150	19130	715
398	20230817	134700	1187654070	19150	19140	19150	19140	125
399	20230817	134600	1185260340	19140	19140	19150	19130	344
400	20230817	134500	1178676970	19140	19150	19150	19130	21
401	20230817	134400	1178275050	19120	19140	19140	19120	301
402	20230817	134300	1172516590	19130	19130	19140	19120	104
403	20230817	134200	1170526670	19120	19140	19140	19120	309
404	20230817	134100	1164615320	19140	19150	19150	19120	141
405	20230817	134000	1161917130	19150	19080	19150	19080	2769
406	20230817	133900	1109054390	19080	19080	19080	19070	354
407	20230817	133800	1102300970	19080	19060	19080	19060	463
408	20230817	133700	1093472750	19070	19060	19070	19060	53
409	20230817	133600	1092462090	19070	19070	19070	19070	117
410	20230817	133500	1090230900	19070	19070	19070	19060	315
411	20230817	133400	1084223930	19070	19070	19070	19070	134
412	20230817	133300	1081668550	19080	19030	19080	19030	280
413	20230817	133200	1076334900	19020	19020	19020	19020	13
414	20230817	133100	1076087640	19060	19090	19090	19060	504
415	20230817	133000	1066471840	19090	19080	19090	19080	311
416	20230817	132900	1060537470	19070	19080	19090	19070	535
417	20230817	132800	1050330710	19080	19070	19080	19070	121
418	20230817	132700	1048022510	19070	19000	19070	19000	1523
419	20230817	132600	1019026650	19010	19010	19010	19010	50
420	20230817	132500	1018076150	19010	19000	19010	19000	78
421	20230817	132400	1016593790	18990	18990	18990	18990	80
422	20230817	132300	1015074590	18990	18990	18990	18990	69
423	20230817	132200	1013764280	18980	18990	19000	18980	297
424	20230817	132100	1008126130	18980	18940	18980	18940	467
425	20230817	132000	999275490	18960	18960	18960	18960	0
426	20230817	131900	999275490	18960	18960	18960	18960	40
427	20230817	131800	998517090	18960	18900	18970	18900	501
428	20230817	131700	989034080	18890	18890	18900	18890	60
429	20230817	131600	987900220	18890	18900	18900	18890	305
430	20230817	131500	982138320	18910	18910	18910	18910	3
431	20230817	131400	982081590	18890	18900	18900	18890	310
432	20230817	131300	976224440	18890	18900	18900	18890	73
433	20230817	131200	974844840	18890	18900	18900	18880	162
434	20230817	131100	971783760	18900	18900	18900	18900	1
435	20230817	131000	971764860	18870	18870	18880	18870	308
436	20230817	130900	965952890	18880	18900	18900	18880	21
437	20230817	130800	965556300	18910	18910	18910	18910	92
438	20230817	130700	963816580	18920	18920	18920	18920	106
439	20230817	130600	961811060	18910	18910	18910	18910	51
440	20230817	130500	960846650	18910	18920	18920	18910	17
441	20230817	130400	960525160	18920	18920	18920	18920	62
442	20230817	130300	959352120	18930	18930	18930	18930	48
443	20230817	130200	958443480	18930	18940	18940	18930	68
444	20230817	130100	957155680	18930	18930	18930	18930	0
445	20230817	130000	957155680	18930	18970	18970	18930	63
446	20230817	125900	955960800	18970	18990	18990	18970	276
447	20230817	125800	950723900	18980	19000	19000	18970	294
448	20230817	125700	945141860	19000	19000	19000	19000	53
449	20230817	125600	944134860	19000	19020	19020	19000	55
450	20230817	125500	943089630	19030	19070	19070	19000	1153
451	20230817	125400	921171650	19090	18890	19090	18890	4797
452	20230817	125300	830039190	18870	18880	18880	18870	170
453	20230817	125200	826829750	18870	18870	18870	18870	86
454	20230817	125100	825206930	18870	18850	18870	18850	78
455	20230817	125000	823735150	18840	18840	18840	18840	105
456	20230817	124900	821756950	18840	18810	18840	18810	804
457	20230817	124800	806625320	18760	18760	18760	18760	10
458	20230817	124700	806437720	18800	18710	18800	18710	3000
459	20230817	124600	750092090	18720	18710	18720	18710	266
460	20230817	124500	745114230	18700	18680	18700	18660	155
461	20230817	124400	742217220	18690	18690	18690	18690	57
462	20230817	124300	741151890	18690	18690	18690	18690	16
463	20230817	124200	740852850	18700	18700	18700	18700	54
464	20230817	124100	739843050	18700	18690	18700	18690	44
465	20230817	124000	739020670	18690	18690	18690	18690	0
466	20230817	123900	739020670	18690	18700	18700	18690	84
467	20230817	123800	737450570	18700	18700	18700	18700	45
468	20230817	123700	736609070	18690	18690	18690	18690	10
469	20230817	123600	736422170	18700	18700	18700	18700	51
470	20230817	123500	735468470	18700	18710	18710	18700	69
471	20230817	123400	734177550	18700	18700	18700	18690	89
472	20230817	123300	732513350	18700	18700	18700	18700	2
473	20230817	123200	732475950	18690	18700	18700	18690	180
474	20230817	123100	729110950	18700	18690	18700	18690	36
475	20230817	123000	728437920	18700	18700	18700	18700	1
476	20230817	122900	728419220	18700	18700	18700	18700	57
477	20230817	122800	727353320	18700	18700	18700	18700	49
478	20230817	122700	726437020	18700	18700	18700	18700	250
479	20230817	122600	721762020	18700	18690	18700	18690	813
480	20230817	122500	706561240	18690	18690	18690	18690	49
481	20230817	122400	705645430	18690	18690	18690	18690	2
482	20230817	122300	705608050	18690	18680	18690	18680	138
483	20230817	122200	703029580	18680	18680	18680	18680	49
484	20230817	122100	702114260	18670	18680	18680	18670	49
485	20230817	122000	701198970	18680	18690	18690	18680	19
486	20230817	121900	700844030	18700	18700	18700	18700	0
487	20230817	121800	700844030	18700	18680	18700	18680	1000
488	20230817	121700	682150500	18680	18680	18680	18650	59
489	20230817	121600	681049830	18690	18670	18690	18670	46
490	20230817	121500	680190990	18680	18650	18680	18650	19
491	20230817	121400	679836490	18700	18700	18700	18700	0
492	20230817	121300	679836490	18700	18610	18700	18610	1000
493	20230817	121200	661154750	18570	18580	18580	18570	174
494	20230817	121100	657923030	18570	18570	18570	18570	26
495	20230817	121000	657440210	18570	18570	18570	18570	145
496	20230817	120900	654747560	18580	18580	18580	18580	4
497	20230817	120800	654673240	18580	18580	18580	18580	0
498	20230817	120700	654673240	18580	18600	18600	18580	92
499	20230817	120600	652963000	18600	18610	18610	18600	25
500	20230817	120500	652497870	18620	18620	18620	18620	49
501	20230817	120400	651585490	18580	18580	18580	18580	0
502	20230817	120300	651585490	18580	18580	18610	18570	133
503	20230817	120200	649113860	18580	18700	18700	18580	256
504	20230817	120100	644330340	18700	18680	18700	18680	383
505	20230817	120000	637169080	18690	18700	18700	18690	120
506	20230817	115900	634925360	18710	18700	18710	18700	150
507	20230817	115800	632119820	18700	18700	18700	18700	176
508	20230817	115700	628828620	18690	18690	18690	18690	39
509	20230817	115600	628099710	18690	18690	18690	18690	246
510	20230817	115500	623501970	18690	18700	18700	18690	4
511	20230817	115400	623427200	18700	18700	18700	18700	54
512	20230817	115300	622417400	18700	18700	18700	18700	53
513	20230817	115200	621426300	18700	18690	18700	18690	63
514	20230817	115100	620248810	18680	18680	18680	18680	31
515	20230817	115000	619669730	18680	18680	18680	18680	14
516	20230817	114900	619408210	18680	18680	18680	18680	89
517	20230817	114800	617745690	18730	18690	18730	18680	71
518	20230817	114700	616418150	18740	18680	18740	18680	1000
519	20230817	114600	597692730	18660	18670	18670	18660	119
520	20230817	114500	595472180	18680	18680	18680	18680	45
521	20230817	114400	594631580	18680	18680	18680	18680	40
522	20230817	114300	593884380	18690	18690	18690	18690	169
523	20230817	114200	590725770	18680	18680	18680	18680	0
524	20230817	114100	590725770	18680	18690	18690	18680	83
525	20230817	114000	589175310	18690	18690	18690	18690	58
526	20230817	113900	588091290	18690	18710	18710	18690	141
527	20230817	113800	585454660	18700	18710	18710	18700	9
528	20230817	113700	585286350	18710	18710	18710	18710	119
529	20230817	113600	583059860	18710	18720	18720	18710	59
530	20230817	113500	581955530	18720	18720	18720	18720	1
531	20230817	113400	581936810	18710	18710	18710	18710	168
532	20230817	113300	578793530	18710	18720	18720	18710	52
533	20230817	113200	577820120	18720	18720	18720	18720	2
534	20230817	113100	577782680	18710	18710	18710	18710	83
535	20230817	113000	576229750	18710	18710	18710	18710	47
536	20230817	112900	575350380	18710	18710	18710	18710	16
537	20230817	112800	575051020	18710	18710	18710	18710	42
538	20230817	112700	574265200	18710	18710	18710	18710	64
539	20230817	112600	573067760	18710	18710	18710	18710	96
540	20230817	112500	571271600	18720	18720	18720	18720	2
541	20230817	112400	571234160	18710	18710	18710	18710	12
542	20230817	112300	571009640	18710	18710	18710	18710	55
543	20230817	112200	569980590	18710	18750	18750	18710	160
544	20230817	112100	566984520	18740	18740	18740	18740	1
545	20230817	112000	566965780	18730	18730	18730	18730	41
546	20230817	111900	566197850	18720	18720	18730	18720	4
547	20230817	111800	566122960	18730	18740	18740	18730	99
548	20230817	111700	564268680	18740	18730	18740	18730	21
549	20230817	111600	563875310	18730	18730	18730	18730	2
550	20230817	111500	563837850	18710	18700	18710	18700	175
551	20230817	111400	560565340	18700	18700	18700	18700	160
552	20230817	111300	557573340	18700	18680	18700	18680	19
553	20230817	111200	557218380	18690	18690	18690	18690	2
554	20230817	111100	557181000	18690	18710	18710	18650	64
555	20230817	111000	555987200	18710	18710	18710	18710	2
556	20230817	110900	555949780	18730	18710	18730	18710	3
557	20230817	110800	555893630	18650	18650	18650	18650	54
558	20230817	110700	554886530	18700	18630	18700	18600	1733
559	20230817	110600	522530540	18630	18620	18630	18620	16
560	20230817	110500	522232590	18630	18630	18630	18630	2
561	20230817	110400	522195330	18620	18630	18630	18620	111
562	20230817	110300	520127960	18640	18640	18640	18640	2
563	20230817	110200	520090680	18640	18640	18640	18630	17
564	20230817	110100	519773930	18640	18640	18640	18640	56
565	20230817	110000	518730090	18640	18650	18650	18640	62
566	20230817	105900	517573840	18640	18620	18640	18620	2
567	20230817	105800	517536580	18610	18600	18610	18600	17
568	20230817	105700	517220360	18640	18600	18640	18600	4
569	20230817	105600	517145920	18610	18660	18660	18610	7
570	20230817	105500	517015480	18620	18620	18620	18620	45
571	20230817	105400	516177580	18660	18640	18660	18620	849
572	20230817	105300	500355820	18630	18660	18660	18630	41
573	20230817	105200	499591960	18660	18640	18660	18640	26
574	20230817	105100	499107050	18650	18660	18660	18650	53
575	20230817	105000	498118120	18660	18660	18660	18660	10
576	20230817	104900	497931520	18600	18590	18600	18580	305
577	20230817	104800	492262660	18590	18590	18590	18590	3
578	20230817	104700	492206890	18560	18560	18560	18560	13
579	20230817	104600	491965610	18590	18590	18590	18590	4
580	20230817	104500	491891250	18590	18530	18590	18530	246
581	20230817	104400	487323450	18520	18510	18520	18510	37
582	20230817	104300	486638320	18510	18510	18510	18510	39
583	20230817	104200	485916430	18510	18510	18510	18510	117
584	20230817	104100	483750760	18520	18520	18520	18520	4
585	20230817	104000	483676680	18520	18520	18520	18520	3
586	20230817	103900	483621120	18530	18530	18530	18530	0
587	20230817	103800	483621120	18530	18490	18530	18490	383
588	20230817	103700	476532550	18450	18450	18450	18450	103
589	20230817	103600	474632200	18430	18440	18440	18430	50
590	20230817	103500	473710660	18420	18410	18420	18410	314
591	20230817	103400	467928470	18390	18390	18390	18390	0
592	20230817	103300	467928470	18390	18380	18390	18380	150
593	20230817	103200	465169980	18380	18360	18380	18360	16
594	20230817	103100	464876180	18380	18380	18380	18380	2
595	20230817	103000	464839420	18400	18380	18420	18340	140
596	20230817	102900	462266990	18350	18350	18350	18350	100
597	20230817	102800	460431990	18360	18400	18410	18360	1058
598	20230817	102700	441000760	18420	18420	18420	18420	2
599	20230817	102600	440963920	18400	18410	18410	18400	77
600	20230817	102500	439546660	18420	18450	18450	18420	56
601	20230817	102400	438514080	18420	18410	18420	18410	15
602	20230817	102300	438237910	18430	18500	18500	18430	255
603	20230817	102200	433530050	18500	18520	18520	18500	4
604	20230817	102100	433456010	18520	18530	18530	18520	2
605	20230817	102000	433418960	18460	18540	18540	18460	21
606	20230817	101900	433031000	18550	18560	18560	18550	51
607	20230817	101800	432084460	18430	18570	18580	18430	144
608	20230817	101700	429417970	18570	18570	18570	18560	75
609	20230817	101600	428025780	18540	18520	18540	18520	171
610	20230817	101500	424858780	18530	18530	18530	18530	8
611	20230817	101400	424710540	18540	18540	18540	18540	0
612	20230817	101300	424710540	18540	18550	18550	18480	271
613	20230817	101200	419695050	18560	18630	18630	18560	281
614	20230817	101100	414468220	18630	18660	18660	18630	62
615	20230817	101000	413311460	18670	18700	18720	18670	90
616	20230817	100900	411629770	18710	18830	18830	18710	132
617	20230817	100800	409153350	18800	18740	18800	18740	1002
618	20230817	100700	390326390	18740	18670	18740	18670	753
619	20230817	100600	376251040	18660	18650	18660	18650	172
620	20230817	100500	373043110	18650	18650	18660	18650	318
621	20230817	100400	367111230	18650	18600	18650	18600	316
622	20230817	100300	361233220	18620	18570	18620	18560	21
623	20230817	100200	360843370	18560	18610	18620	18560	138
624	20230817	100100	358275680	18630	18570	18630	18570	271
625	20230817	100000	353232310	18520	18480	18560	18480	413
626	20230817	095900	345581820	18480	18490	18500	18480	97
627	20230817	095800	343788180	18490	18500	18500	18490	25
628	20230817	095700	343325820	18500	18500	18500	18490	105
629	20230817	095600	341383330	18500	18490	18500	18490	35
630	20230817	095500	340736140	18490	18500	18500	18480	58
631	20230817	095400	339663660	18460	18570	18570	18460	100
632	20230817	095300	337810210	18520	18570	18630	18520	158
633	20230817	095200	334875550	18580	18620	18620	18580	167
634	20230817	095100	331767170	18620	18630	18630	18620	23
635	20230817	095000	331338800	18650	18650	18660	18640	82
636	20230817	094900	329809230	18650	18640	18650	18640	573
637	20230817	094800	319124440	18640	18620	18640	18620	31
638	20230817	094700	318547070	18620	18640	18640	18610	263
639	20230817	094600	313647830	18640	18610	18650	18570	489
640	20230817	094500	304544550	18580	18590	18600	18580	24
641	20230817	094400	304098210	18590	18580	18590	18570	26
642	20230817	094300	303615050	18570	18560	18570	18560	139
643	20230817	094200	301035100	18560	18430	18560	18430	1425
644	20230817	094100	274690250	18390	18400	18400	18390	102
645	20230817	094000	272813460	18400	18410	18450	18400	190
646	20230817	093900	269315500	18410	18480	18480	18370	172
647	20230817	093800	266138220	18440	18330	18440	18330	132
648	20230817	093700	263704260	18300	18160	18350	18150	1090
649	20230817	093600	243757160	18130	18290	18290	18110	3
650	20230817	093500	243702630	18090	18300	18300	18090	28
651	20230817	093400	243190440	18300	18140	18300	18020	1116
652	20230817	093300	222935910	18010	18010	18100	18010	102
653	20230817	093200	221089890	18090	18160	18160	18090	179
654	20230817	093100	217844960	18140	18150	18250	18140	198
655	20230817	093000	214249060	18280	18140	18280	18140	4
656	20230817	092900	214176080	18280	18280	18280	18100	173
657	20230817	092800	211023540	18290	18300	18300	18090	151
658	20230817	092700	208275590	18300	18150	18300	18150	651
659	20230817	092600	196437040	18160	17940	18160	17940	403
660	20230817	092500	189145560	18040	17930	18040	17930	452
661	20230817	092400	181000920	18010	18010	18030	17930	41
662	20230817	092300	180263270	17910	17910	17910	17910	11
663	20230817	092200	180066260	17910	17940	18000	17910	34
664	20230817	092100	179454890	17940	18010	18010	17940	5034
665	20230817	092000	88858430	18010	18080	18080	18010	204
666	20230817	091900	85181400	18010	18010	18090	18010	310
667	20230817	091800	79597580	18090	18100	18100	18010	26
668	20230817	091700	79127230	18110	18110	18110	18010	21
669	20230817	091600	78747020	18120	18100	18120	18100	56
670	20230817	091500	77732830	18120	18120	18120	18010	19
671	20230817	091400	77388660	18120	18020	18120	18000	1429
672	20230817	091300	51643220	18030	18060	18060	18030	291
673	20230817	091200	46393080	18300	18050	18300	18050	29
674	20230817	091100	45862880	18050	18050	18050	18050	1
675	20230817	091000	45844830	18310	18130	18310	18030	37
676	20230817	090900	45171180	18020	18340	18340	18020	743
677	20230817	090800	31768850	18350	18350	18350	18060	32
678	20230817	090700	31181940	18350	18350	18350	18060	8
679	20230817	090600	31035430	18060	18210	18370	18060	398
680	20230817	090500	23790300	18400	18480	18490	18200	334
681	20230817	090400	17640630	18490	18310	18500	18310	233
682	20230817	090300	13363390	18120	18030	18120	17980	191
683	20230817	090200	9904320	18030	18110	18110	17990	23
684	20230817	090100	9489350	17950	17920	17950	17920	38
685	20230817	090000	8808050	17860	17830	17860	17830	494